川岸工業（5921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/09/08

2006/04/13～2006/09/08

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018	4/1, 株式併合 5→1
2006
09/08	2,645	2,675	2,630	2,650	+0.76%	7,800	-	+0.88%	-	-
09/07	2,630	2,645	2,620	2,630	+0.38%	4,600	-	+0.15%	-	-
09/06	2,625	2,675	2,615	2,620	-0.19%	9,200	-	-0.27%	-	-
09/05	2,555	2,650	2,550	2,625	+0.96%	4,200	-	+0.08%	-	-
09/04	2,600	2,605	2,590	2,600	0%	3,200	-	-0.69%	-	-
09/01	2,535	2,600	2,535	2,600	0%	5,000	-	-0.54%	-	-
08/31	2,560	2,625	2,555	2,600	+1.76%	3,800	-	-0.38%	-	-
08/30	2,555	2,555	2,555	2,555	-1.92%	600	-	-1.99%	-	-
08/29	2,600	2,605	2,600	2,605	0%	1,200	-	-0.08%	-	-
08/28	2,625	2,625	2,605	2,605	-0.76%	1,400	-	-0.08%	-	-
08/25	2,625	2,675	2,625	2,625	0%	3,200	-	+0.61%	-	-
08/24	2,645	2,645	2,625	2,625	-0.76%	3,400	-	+0.54%	-	-
08/23	2,645	2,650	2,640	2,645	-0.19%	2,800	-	+1.22%	-	-
08/22	2,650	2,650	2,650	2,650	-1.85%	200	-	+1.34%	-	-
08/21	2,700	2,700	2,700	2,700	0%	200	-	+3.17%	-	-
08/18	2,740	2,740	2,700	2,700	0%	1,200	-	+3.13%	-	-
08/17	2,675	2,700	2,660	2,700	+1.89%	1,000	-	+3.01%	-	-
08/16	2,680	2,725	2,650	2,650	-1.12%	2,200	-	+1.03%	-	-
08/15	2,675	2,700	2,670	2,680	+0.19%	3,200	-	+2.02%	-	-
08/14	2,635	2,675	2,635	2,675	+1.52%	1,600	-	+1.71%	-	-
08/11	2,635	2,635	2,635	2,635	0%	400	-	0%	-	-
08/10	2,550	2,635	2,550	2,635	+3.33%	600	-	-0.26%	-	-
08/09	2,545	2,550	2,545	2,550	0%	400	-	-3.74%	-	-
08/08	2,550	2,550	2,550	2,550	-0.39%	400	-	-4.1%	-	-
08/07	2,640	2,640	2,560	2,560	-3.03%	800	-	-4.08%	-	-
08/04	2,610	2,640	2,610	2,640	0%	1,000	-	-1.53%	-	-
08/03	2,540	2,640	2,540	2,640	+4.97%	400	-	-1.75%	-	-
08/02	2,505	2,525	2,490	2,515	+0.4%	2,800	-	-6.64%	-	-
08/01	2,510	2,510	2,505	2,505	0%	4,000	-	-7.5%	-	-
07/31	2,505	2,525	2,505	2,505	+0.2%	1,200	-	-8.11%	-	-
07/28	2,475	2,550	2,475	2,500	-0.99%	1,600	-	-8.86%	-	-
07/27	2,460	2,525	2,450	2,525	-1.37%	5,400	-	-8.55%	-	-
07/26	2,560	2,560	2,560	2,560	-1.54%	400	-	-7.85%	-	-
07/25	2,650	2,650	2,600	2,600	-1.89%	1,000	-	-6.94%	-	-
07/24	2,650	2,650	2,650	2,650	-0.93%	600	-	-5.63%	-	-
07/21	2,675	2,675	2,675	2,675	-0.19%	400	-	-5.48%	-	-
07/20	2,685	2,685	2,675	2,680	-0.56%	600	-	-5.8%	-	-
07/19	2,695	2,695	2,695	2,695	-0.19%	200	-	-5.37%	-	-
07/18	2,700	2,700	2,700	2,700	-0.92%	400	-	-5.26%	-	-
07/14	2,780	2,780	2,725	2,725	-1.98%	1,800	-	-4.62%	-	-
07/13	2,780	2,780	2,780	2,780	+1.65%	400	-	-2.9%	-	-
07/12	2,750	2,750	2,735	2,735	-0.55%	800	-	-4.5%	-	-
07/11	2,755	2,755	2,740	2,750	-0.18%	1,200	-	-4.35%	-	-
07/10	2,775	2,775	2,750	2,755	-2.3%	4,000	-	-4.44%	-	-
07/07	2,800	2,820	2,755	2,820	+0.71%	3,600	-	-2.49%	-	-
07/06	2,790	2,800	2,790	2,800	0%	1,400	-	-3.48%	-	-
07/05	2,800	2,800	2,800	2,800	0%	2,200	-	-3.85%	-	-
07/04	2,805	2,805	2,775	2,800	0%	3,800	-	-4.37%	-	-
07/03	2,875	2,875	2,795	2,800	-2.27%	3,200	-	-4.99%	-	-
06/30	2,850	2,865	2,805	2,865	+2.14%	2,000	-	-3.24%	-	-
06/29	2,770	2,850	2,770	2,805	+0.18%	3,000	-	-5.59%	-	-
06/28	2,780	2,800	2,770	2,800	-2.61%	1,600	-	-6.04%	-	-
06/27	2,935	2,935	2,850	2,875	-2.21%	1,400	-	-3.91%	-	-
06/26	2,945	2,945	2,900	2,940	-0.17%	1,600	-	-2.2%	-	-
06/23	2,945	2,945	2,915	2,945	-0.17%	1,600	-	-2.39%	-	-
06/22	2,950	2,975	2,950	2,950	0%	2,200	-	-2.54%	-	-
06/21	2,950	3,000	2,950	2,950	0%	1,200	-	-2.86%	-	-
06/20	2,945	2,950	2,945	2,950	0%	1,000	-	-3.37%	-	-
06/19	2,950	2,970	2,920	2,950	-7.81%	1,800	-	-3.88%	-	-
06/16	3,055	3,200	3,050	3,200	+4.92%	1,200	-	+3.76%	-	-
06/15	2,850	3,050	2,850	3,050	+10.91%	1,000	-	-1.61%	-	-
06/14	2,750	2,750	2,725	2,750	0%	1,400	-	-11.86%	-	-
06/13	2,800	2,850	2,750	2,750	-4.35%	2,200	-	-12.75%	-	-
06/12	2,885	2,885	2,850	2,875	-0.35%	1,600	-	-9.68%	-	-
06/09	2,900	2,900	2,885	2,885	+3.04%	3,200	-	-10.18%	-	-
06/08	2,905	2,905	2,800	2,800	-6.67%	2,200	-	-13.53%	-	-
06/07	3,050	3,165	3,000	3,000	+1.69%	1,400	-	-7.81%	-	-
06/06	3,050	3,050	2,950	2,950	-1.67%	2,000	-	-9.73%	-	-
06/05	3,100	3,100	3,000	3,000	-0.83%	2,600	-	-8.81%	-	-
06/02	3,065	3,065	3,025	3,025	-1.63%	600	-	-8.61%	-	-
06/01	3,075	3,075	3,075	3,075	-4.5%	200	-	-7.71%	-	-
05/30	3,375	3,375	3,220	3,220	-1.23%	800	-	-4.02%	-	-
05/29	3,210	3,260	3,210	3,260	+3.16%	400	-	-3.32%	-	-
05/26	3,150	3,185	3,150	3,160	+1.94%	1,000	-	-6.73%	-	-
05/25	3,115	3,115	3,100	3,100	+1.64%	6,400	-	-9.09%	-	-
05/24	3,050	3,050	3,050	3,050	-1.61%	200	-	-11.13%	-	-
05/23	3,220	3,220	3,075	3,100	-3.73%	1,600	-	-10.35%	-	-
05/22	3,240	3,270	3,220	3,220	+0.47%	600	-	-7.52%	-	-
05/19	3,205	3,205	3,205	3,205	+0.16%	2,000	-	-8.45%	-	-
05/18	3,175	3,200	3,175	3,200	+0.31%	1,400	-	-9.04%	-	-
05/17	3,355	3,355	3,190	3,190	-5.06%	400	-	-9.73%	-	-
05/16	3,360	3,360	3,360	3,360	+0.3%	200	-	-5.35%	-	-
05/15	3,350	3,350	3,350	3,350	+0.75%	400	-	-5.95%	-	-
05/12	3,525	3,525	3,325	3,325	-7.64%	400	-	-6.94%	-	-
05/10	3,550	3,600	3,550	3,600	+1.41%	400	-	+0.33%	-	-
05/09	3,565	3,565	3,550	3,550	+0.28%	600	-	-1.2%	-	-
05/08	3,590	3,600	3,540	3,540	+0.28%	1,800	-	-1.67%	-	-
05/02	3,575	3,575	3,525	3,530	-1.94%	1,800	-	-2.13%	-	-
05/01	3,555	3,600	3,550	3,600	+1.41%	2,800	-	-0.53%	-	-
04/28	3,245	3,690	3,245	3,550	+11.11%	9,200	-	-2.15%	-	-
04/27	3,350	3,350	3,195	3,195	-4.63%	3,000	-	-12.18%	-	-
04/26	3,350	3,400	3,350	3,350	-4.29%	1,000	-	-8.49%	-	-
04/25	3,500	3,500	3,500	3,500	0%	400	-	-4.63%	-	-
04/24	3,550	3,550	3,500	3,500	-2.1%	400	-	-4.74%	-	-
04/21	3,575	3,600	3,575	3,575	-2.05%	800	-	-2.69%	-	-
04/20	3,650	3,650	3,650	3,650	0%	200	-	-0.73%	-	-
04/18	3,650	3,650	3,650	3,650	0%	1,200	-	-0.76%	-	-
04/17	3,705	3,705	3,650	3,650	-1.48%	1,000	-	-0.79%	-	-
04/14	3,605	3,705	3,605	3,705	+1.37%	400	-	+0.65%	-	-
04/13	3,700	3,700	3,655	3,655	-1.48%	1,000	-	-0.71%	-	-

川岸工業（5921）の株価チャート

2006/04/13～2006/09/08

株価推移

開示資料

決算

株式

チャート